5 DAY PERFORMANCE
+12.32%
1 MONTH PERFORMANCE
+6.04%
3 MONTH PERFORMANCE
-3.62%
6 MONTH PERFORMANCE
-5.77%
YEAR-TO-DATE PERFORMANCE
+2.91%
1 YEAR PERFORMANCE
+6.79%
Avista Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $35.59 | $35.40 (-0.52%) | $35.59 | $35.25 | 198.52 K | $2.94 B |
| 10/08/2026 | $35.22 | $35.48 (0.74%) | $35.60 | $35.02 | 830.44 K | $2.95 B |
| 10/07/2026 | $35.19 | $35.23 (0.11%) | $35.66 | $35.06 | 788.62 K | $2.93 B |
| 10/06/2026 | $35.33 | $35.19 (-0.4%) | $35.62 | $34.95 | 634.24 K | $2.92 B |
| 10/05/2026 | $35.33 | $35.13 (-0.57%) | $35.35 | $34.89 | 929.40 K | $2.92 B |
| 10/02/2026 | $35.33 | $35.31 (-0.06%) | $35.82 | $35.18 | 564.30 K | $2.93 B |
| 10/01/2026 | $34.95 | $35.07 (0.34%) | $35.08 | $34.46 | 611.12 K | $2.91 B |
| 09/30/2026 | $35.34 | $35.09 (-0.71%) | $35.45 | $35.03 | 808.20 K | $2.91 B |
| 09/29/2026 | $34.65 | $35.11 (1.33%) | $35.19 | $34.50 | 593.90 K | $2.92 B |
| 09/28/2026 | $35.13 | $34.79 (-0.97%) | $35.13 | $34.53 | 620.14 K | $2.89 B |
| 09/25/2026 | $35.05 | $35.11 (0.17%) | $35.26 | $34.66 | 859.42 K | $2.92 B |
| 09/24/2026 | $35.59 | $35.05 (-1.52%) | $35.75 | $34.98 | 690.54 K | $2.91 B |
| 09/23/2026 | $35.85 | $35.45 (-1.12%) | $35.89 | $35.24 | 775.70 K | $2.94 B |
| 09/22/2026 | $36.11 | $36.00 (-0.3%) | $36.45 | $36.00 | 574.30 K | $2.99 B |
| 09/21/2026 | $36.35 | $36.10 (-0.69%) | $36.47 | $36.10 | 602.17 K | $3.00 B |
| 09/18/2026 | $36.42 | $36.25 (-0.47%) | $36.52 | $36.14 | 1.91 M | $3.01 B |
| 09/17/2026 | $36.99 | $36.76 (-0.62%) | $37.05 | $36.69 | 536.00 K | $3.05 B |
| 09/16/2026 | $36.56 | $36.74 (0.49%) | $36.83 | $36.49 | 712.10 K | $3.05 B |
| 09/15/2026 | $36.70 | $36.31 (-1.06%) | $36.77 | $36.22 | 1.06 M | $3.02 B |
| 09/14/2026 | $37.06 | $36.65 (-1.11%) | $37.21 | $36.63 | 625.50 K | $3.04 B |
| 09/11/2026 | $37.41 | $36.79 (-1.66%) | $37.42 | $36.74 | 527.54 K | $3.06 B |
| 09/10/2026 | $37.61 | $37.13 (-1.28%) | $37.79 | $37.01 | 453.00 K | $3.08 B |
| 09/09/2026 | $37.61 | $37.40 (-0.56%) | $37.74 | $37.21 | 513.70 K | $3.11 B |
| 09/08/2026 | $37.39 | $37.61 (0.59%) | $37.91 | $37.39 | 442.90 K | $3.12 B |
| 09/04/2026 | $37.49 | $37.55 (0.16%) | $37.73 | $37.37 | 512.14 K | $3.12 B |
| 09/03/2026 | $37.46 | $37.63 (0.45%) | $37.80 | $37.35 | 717.30 K | $3.13 B |
| 09/02/2026 | $37.64 | $37.25 (-1.04%) | $37.64 | $37.00 | 756.03 K | $3.09 B |
| 09/01/2026 | $37.34 | $37.64 (0.8%) | $37.77 | $37.29 | 676.20 K | $3.13 B |
| 08/31/2026 | $37.45 | $37.16 (-0.77%) | $37.57 | $37.13 | 1.11 M | $3.09 B |
| 08/28/2026 | $38.01 | $37.66 (-0.92%) | $38.15 | $37.50 | 552.84 K | $3.13 B |
| 08/27/2026 | $37.80 | $37.74 (-0.16%) | $38.00 | $37.45 | 622.72 K | $3.13 B |
| 08/26/2026 | $37.84 | $38.15 (0.82%) | $38.24 | $37.66 | 756.70 K | $3.17 B |
| 08/25/2026 | $38.10 | $37.75 (-0.92%) | $38.30 | $37.75 | 721.20 K | $3.14 B |
| 08/24/2026 | $37.81 | $37.93 (0.32%) | $38.28 | $37.64 | 771.17 K | $3.15 B |
| 08/21/2026 | $38.36 | $37.57 (-2.06%) | $38.70 | $37.52 | 946.11 K | $3.12 B |
| 08/20/2026 | $38.25 | $38.23 (-0.05%) | $38.80 | $38.17 | 453.30 K | $3.18 B |
| 08/19/2026 | $38.75 | $38.34 (-1.06%) | $39.09 | $38.32 | 605.51 K | $3.18 B |
| 08/18/2026 | $38.78 | $38.43 (-0.9%) | $38.94 | $38.32 | 686.35 K | $3.19 B |
| 08/17/2026 | $39.00 | $39.03 (0.08%) | $39.08 | $38.65 | 534.02 K | $3.24 B |
| 08/14/2026 | $38.55 | $39.15 (1.56%) | $39.17 | $38.55 | 461.70 K | $3.25 B |
| 08/13/2026 | $38.87 | $38.65 (-0.57%) | $39.07 | $38.57 | 627.60 K | $3.21 B |
| 08/12/2026 | $38.43 | $38.53 (0.26%) | $38.83 | $38.37 | 479.21 K | $3.20 B |
| 08/11/2026 | $38.22 | $38.43 (0.55%) | $38.57 | $38.03 | 524.30 K | $3.19 B |
| 08/10/2026 | $38.62 | $38.21 (-1.06%) | $38.62 | $37.88 | 619.83 K | $3.17 B |
| 08/07/2026 | $38.41 | $38.73 (0.83%) | $39.03 | $38.21 | 569.02 K | $3.22 B |
| 08/06/2026 | $39.10 | $38.42 (-1.74%) | $39.15 | $38.38 | 582.15 K | $3.19 B |
| 08/05/2026 | $39.21 | $38.84 (-0.94%) | $39.24 | $38.41 | 735.01 K | $3.23 B |
| 08/04/2026 | $38.84 | $39.21 (0.95%) | $39.66 | $38.76 | 853.12 K | $3.26 B |
| 08/03/2026 | $39.70 | $39.55 (-0.38%) | $40.11 | $38.60 | 1.65 M | $3.29 B |
| 07/31/2026 | $40.91 | $40.45 (-1.12%) | $41.19 | $40.36 | 980.31 K | $3.36 B |
| 07/30/2026 | $41.60 | $41.03 (-1.37%) | $41.61 | $40.81 | 484.95 K | $3.41 B |
| 07/29/2026 | $41.96 | $41.48 (-1.14%) | $42.26 | $41.29 | 590.81 K | $3.42 B |
| 07/28/2026 | $41.78 | $41.86 (0.19%) | $42.70 | $41.78 | 711.10 K | $3.45 B |
| 07/27/2026 | $41.94 | $41.55 (-0.93%) | $42.20 | $41.51 | 386.60 K | $3.42 B |
| 07/24/2026 | $42.42 | $42.05 (-0.87%) | $42.57 | $41.99 | 382.70 K | $3.46 B |
| 07/23/2026 | $41.74 | $42.18 (1.05%) | $42.35 | $41.60 | 599.70 K | $3.47 B |
| 07/22/2026 | $41.92 | $42.23 (0.74%) | $42.24 | $41.67 | 375.21 K | $3.48 B |
| 07/21/2026 | $41.56 | $41.56 (0%) | $41.73 | $41.31 | 474.10 K | $3.42 B |
| 07/20/2026 | $41.86 | $41.70 (-0.38%) | $42.44 | $41.62 | 424.90 K | $3.43 B |
| 07/17/2026 | $42.83 | $41.80 (-2.4%) | $43.10 | $41.63 | 472.71 K | $3.44 B |
| 07/16/2026 | $41.60 | $42.31 (1.71%) | $42.42 | $41.60 | 501.63 K | $3.48 B |
| 07/15/2026 | $41.82 | $41.46 (-0.86%) | $41.99 | $41.36 | 487.70 K | $3.41 B |
| 07/14/2026 | $42.35 | $41.82 (-1.25%) | $42.59 | $41.78 | 379.70 K | $3.44 B |
| 07/13/2026 | $42.00 | $42.08 (0.19%) | $42.28 | $41.71 | 624.30 K | $3.46 B |
| 07/10/2026 | $41.20 | $41.90 (1.7%) | $41.96 | $41.19 | 420.80 K | $3.45 B |
| 07/09/2026 | $40.99 | $41.15 (0.39%) | $41.23 | $40.68 | 628.32 K | $3.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
